| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 8,130.0 | 8,390.0 | 7,100.0 | 8,140.0 | 8,140.0 | 38,200 |
| 2026/02/17 | 10,170.0 | 10,630.0 | 8,020.0 | 8,390.0 | 8,390.0 | 68,000 |
| 2026/02/16 | 9,440.0 | 10,000.0 | 9,310.0 | 10,000.0 | 10,000.0 | 25,700 |
| 2026/02/13 | 8,490.0 | 9,100.0 | 8,490.0 | 9,040.0 | 9,040.0 | 16,500 |
| 2026/02/12 | 7,990.0 | 8,490.0 | 7,990.0 | 8,490.0 | 8,490.0 | 11,000 |
| 2026/02/10 | 7,920.0 | 7,990.0 | 7,640.0 | 7,950.0 | 7,950.0 | 6,200 |
| 2026/02/09 | 7,850.0 | 7,990.0 | 7,850.0 | 7,900.0 | 7,900.0 | 4,300 |
| 2026/02/06 | 7,670.0 | 7,800.0 | 7,620.0 | 7,730.0 | 7,730.0 | 2,600 |
| 2026/02/05 | 7,830.0 | 7,830.0 | 7,570.0 | 7,670.0 | 7,670.0 | 7,300 |
| 2026/02/04 | 7,250.0 | 7,840.0 | 7,250.0 | 7,770.0 | 7,770.0 | 16,700 |
| 2026/02/03 | 7,180.0 | 7,260.0 | 7,120.0 | 7,260.0 | 7,260.0 | 3,600 |
| 2026/02/02 | 7,280.0 | 7,280.0 | 7,150.0 | 7,170.0 | 7,170.0 | 4,100 |
| 2026/01/30 | 6,930.0 | 7,190.0 | 6,930.0 | 7,160.0 | 7,160.0 | 6,300 |
| 2026/01/29 | 6,930.0 | 6,940.0 | 6,900.0 | 6,910.0 | 6,910.0 | 1,400 |
| 2026/01/28 | 6,850.0 | 6,930.0 | 6,840.0 | 6,930.0 | 6,930.0 | 400 |
| 2026/01/27 | 6,880.0 | 6,880.0 | 6,850.0 | 6,850.0 | 6,850.0 | 700 |
| 2026/01/26 | 6,910.0 | 6,940.0 | 6,840.0 | 6,870.0 | 6,870.0 | 2,800 |
| 2026/01/23 | 7,030.0 | 7,050.0 | 6,880.0 | 6,910.0 | 6,910.0 | 3,700 |
| 2026/01/22 | 6,870.0 | 7,060.0 | 6,870.0 | 7,010.0 | 7,010.0 | 3,900 |
| 2026/01/21 | 6,750.0 | 6,980.0 | 6,730.0 | 6,810.0 | 6,810.0 | 3,500 |
おすすめ条件でスクリーニング
大谷工業の取引履歴を振り返りませんか?
大谷工業の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
大谷工業の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /